亚星化学 sh.600319
7.81
+2.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.08 | 7.30 | 7.05 | 7.22 | +1.40% | 0.48 | 2.10% |
| 2025-08-18 | 7.20 | 7.28 | 7.09 | 7.12 | -0.70% | 0.44 | 1.93% |
| 2025-08-15 | 7.08 | 7.26 | 7.02 | 7.17 | +1.85% | 0.39 | 1.71% |
| 2025-08-14 | 7.30 | 7.32 | 7.03 | 7.04 | -3.16% | 0.41 | 1.83% |
| 2025-08-13 | 7.30 | 7.34 | 7.23 | 7.27 | -0.27% | 0.32 | 1.39% |
| 2025-08-12 | 7.33 | 7.36 | 7.22 | 7.29 | -0.41% | 0.41 | 1.80% |
| 2025-08-11 | 7.14 | 7.39 | 7.09 | 7.32 | +2.23% | 0.56 | 2.44% |
| 2025-08-08 | 7.06 | 7.19 | 6.96 | 7.16 | +1.85% | 0.41 | 1.84% |
| 2025-08-07 | 6.99 | 7.08 | 6.92 | 7.03 | +0.57% | 0.38 | 1.72% |
| 2025-08-06 | 7.05 | 7.05 | 6.91 | 6.99 | -0.71% | 0.31 | 1.40% |
| 2025-08-05 | 6.86 | 7.20 | 6.83 | 7.04 | +2.92% | 0.57 | 2.56% |
| 2025-08-04 | 6.81 | 6.87 | 6.71 | 6.84 | +0.59% | 0.29 | 1.36% |
| 2025-08-01 | 6.76 | 6.88 | 6.75 | 6.80 | -0.15% | 0.34 | 1.59% |
| 2025-07-31 | 6.99 | 6.99 | 6.77 | 6.81 | -2.44% | 0.57 | 2.63% |
| 2025-07-30 | 7.07 | 7.10 | 6.92 | 6.98 | -1.13% | 0.47 | 2.13% |
| 2025-07-29 | 7.18 | 7.22 | 6.84 | 7.06 | -2.22% | 1.02 | 4.61% |
| 2025-07-28 | 7.02 | 7.25 | 6.94 | 7.22 | +3.29% | 0.83 | 3.70% |
| 2025-07-25 | 6.86 | 7.17 | 6.82 | 6.99 | +1.90% | 0.86 | 3.88% |
| 2025-07-24 | 6.81 | 6.88 | 6.78 | 6.86 | +0.59% | 0.33 | 1.53% |
| 2025-07-23 | 6.91 | 6.94 | 6.79 | 6.82 | -1.30% | 0.48 | 2.23% |